31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 191900 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 56419 |
| 3 | 20230921 | 191800 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 4 | 20230921 | 191700 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 5 | 20230921 | 191600 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 6 | 20230921 | 191500 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 7 | 20230921 | 191400 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 8 | 20230921 | 191300 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 9 | 20230921 | 191200 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 10 | 20230921 | 191100 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 11 | 20230921 | 191000 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 12 | 20230921 | 190900 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 13 | 20230921 | 190800 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 14 | 20230921 | 190700 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 15 | 20230921 | 190600 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 16 | 20230921 | 190500 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 17 | 20230921 | 190400 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 18 | 20230921 | 190300 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 19 | 20230921 | 190200 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 20 | 20230921 | 190100 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 21 | 20230921 | 190000 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 22 | 20230921 | 185900 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 23 | 20230921 | 185800 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 24 | 20230921 | 185700 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 25 | 20230921 | 185600 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 26 | 20230921 | 185500 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 27 | 20230921 | 185400 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 28 | 20230921 | 185300 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 29 | 20230921 | 185200 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 30 | 20230921 | 185100 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 31 | 20230921 | 185000 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 32 | 20230921 | 184900 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 56419 |
| 33 | 20230921 | 184800 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 34 | 20230921 | 184700 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 35 | 20230921 | 184600 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 36 | 20230921 | 184500 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 37 | 20230921 | 184400 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 38 | 20230921 | 184300 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 39 | 20230921 | 184200 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 40 | 20230921 | 184100 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 41 | 20230921 | 184000 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 42 | 20230921 | 183900 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 43 | 20230921 | 183800 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 44 | 20230921 | 183700 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 45 | 20230921 | 183600 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 46 | 20230921 | 183500 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 47 | 20230921 | 183400 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 48 | 20230921 | 183300 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 49 | 20230921 | 183200 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 50 | 20230921 | 183100 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 51 | 20230921 | 183000 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 52 | 20230921 | 182900 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 53 | 20230921 | 182800 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 54 | 20230921 | 182700 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 55 | 20230921 | 182600 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 56 | 20230921 | 182500 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 57 | 20230921 | 182400 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 58 | 20230921 | 182300 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 59 | 20230921 | 182200 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 60 | 20230921 | 182100 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 61 | 20230921 | 182000 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 62 | 20230921 | 181900 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 56419 |
| 63 | 20230921 | 181800 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 64 | 20230921 | 181700 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 65 | 20230921 | 181600 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 66 | 20230921 | 181500 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 67 | 20230921 | 181400 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 68 | 20230921 | 181300 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 69 | 20230921 | 181200 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 70 | 20230921 | 181100 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 71 | 20230921 | 181000 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 72 | 20230921 | 180900 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 73 | 20230921 | 180800 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 74 | 20230921 | 180700 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 75 | 20230921 | 180600 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 76 | 20230921 | 180500 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 77 | 20230921 | 180400 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 78 | 20230921 | 180300 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 79 | 20230921 | 180200 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 80 | 20230921 | 180100 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 81 | 20230921 | 180000 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 82 | 20230921 | 175900 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 83 | 20230921 | 175800 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 84 | 20230921 | 175700 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 85 | 20230921 | 175600 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 86 | 20230921 | 175500 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 87 | 20230921 | 175400 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 88 | 20230921 | 175300 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 89 | 20230921 | 175200 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 90 | 20230921 | 175100 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 91 | 20230921 | 175000 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 92 | 20230921 | 174900 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 56419 |
| 93 | 20230921 | 174800 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 94 | 20230921 | 174700 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 95 | 20230921 | 174600 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 96 | 20230921 | 174500 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 97 | 20230921 | 174400 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 98 | 20230921 | 174300 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 99 | 20230921 | 174200 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 100 | 20230921 | 174100 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 101 | 20230921 | 174000 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 102 | 20230921 | 173900 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 103 | 20230921 | 173800 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 104 | 20230921 | 173700 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 105 | 20230921 | 173600 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 106 | 20230921 | 173500 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 107 | 20230921 | 173400 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 108 | 20230921 | 173300 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 109 | 20230921 | 173200 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 110 | 20230921 | 173100 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 111 | 20230921 | 173000 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 112 | 20230921 | 172900 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 113 | 20230921 | 172800 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 114 | 20230921 | 172700 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 115 | 20230921 | 172600 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 116 | 20230921 | 172500 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 117 | 20230921 | 172400 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 118 | 20230921 | 172300 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 119 | 20230921 | 172200 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 120 | 20230921 | 172100 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 121 | 20230921 | 172000 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 122 | 20230921 | 171900 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 56419 |
| 123 | 20230921 | 171800 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 124 | 20230921 | 171700 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 125 | 20230921 | 171600 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 126 | 20230921 | 171500 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 127 | 20230921 | 171400 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 128 | 20230921 | 171300 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 129 | 20230921 | 171200 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 130 | 20230921 | 171100 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 131 | 20230921 | 171000 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 132 | 20230921 | 170900 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 133 | 20230921 | 170800 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 134 | 20230921 | 170700 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 135 | 20230921 | 170600 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 136 | 20230921 | 170500 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 137 | 20230921 | 170400 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 138 | 20230921 | 170300 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 139 | 20230921 | 170200 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 140 | 20230921 | 170100 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 141 | 20230921 | 170000 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 142 | 20230921 | 165900 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 143 | 20230921 | 165800 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 144 | 20230921 | 165700 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 145 | 20230921 | 165600 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 146 | 20230921 | 165500 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 147 | 20230921 | 165400 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 148 | 20230921 | 165300 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 149 | 20230921 | 165200 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 150 | 20230921 | 165100 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 151 | 20230921 | 165000 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 152 | 20230921 | 164900 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 56419 |
| 153 | 20230921 | 164800 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 154 | 20230921 | 164700 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 155 | 20230921 | 164600 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 156 | 20230921 | 164500 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 157 | 20230921 | 164400 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 158 | 20230921 | 164300 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 159 | 20230921 | 164200 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 160 | 20230921 | 164100 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 161 | 20230921 | 164000 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 162 | 20230921 | 163900 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 163 | 20230921 | 163800 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 164 | 20230921 | 163700 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 165 | 20230921 | 163600 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 166 | 20230921 | 163500 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 167 | 20230921 | 163400 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 168 | 20230921 | 163300 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 169 | 20230921 | 163200 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 170 | 20230921 | 163100 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 171 | 20230921 | 163000 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 172 | 20230921 | 162900 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 173 | 20230921 | 162800 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 174 | 20230921 | 162700 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 175 | 20230921 | 162600 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 176 | 20230921 | 162500 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 177 | 20230921 | 162400 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 178 | 20230921 | 162300 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 179 | 20230921 | 162200 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 180 | 20230921 | 162100 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 181 | 20230921 | 162000 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 182 | 20230921 | 161900 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 56419 |
| 183 | 20230921 | 161800 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 184 | 20230921 | 161700 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 185 | 20230921 | 161600 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 186 | 20230921 | 161500 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 187 | 20230921 | 161400 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 188 | 20230921 | 161300 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 189 | 20230921 | 161200 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 190 | 20230921 | 161100 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 191 | 20230921 | 161000 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 192 | 20230921 | 160900 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 193 | 20230921 | 160800 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 194 | 20230921 | 160700 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 195 | 20230921 | 160600 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 196 | 20230921 | 160500 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 197 | 20230921 | 160400 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 198 | 20230921 | 160300 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 199 | 20230921 | 160200 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 200 | 20230921 | 160100 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 201 | 20230921 | 160000 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 202 | 20230921 | 155900 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 203 | 20230921 | 155800 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 204 | 20230921 | 155700 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 205 | 20230921 | 155600 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 206 | 20230921 | 155500 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 207 | 20230921 | 155400 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 208 | 20230921 | 155300 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 209 | 20230921 | 155200 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 210 | 20230921 | 155100 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 211 | 20230921 | 155000 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 212 | 20230921 | 154900 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 56419 |
| 213 | 20230921 | 154800 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 214 | 20230921 | 154700 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 215 | 20230921 | 154600 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 216 | 20230921 | 154500 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 217 | 20230921 | 154400 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 218 | 20230921 | 154300 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 219 | 20230921 | 154200 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 220 | 20230921 | 154100 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 221 | 20230921 | 154000 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 222 | 20230921 | 153900 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 223 | 20230921 | 153800 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 224 | 20230921 | 153700 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 225 | 20230921 | 153600 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 226 | 20230921 | 153500 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 227 | 20230921 | 153400 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 228 | 20230921 | 153300 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 229 | 20230921 | 153200 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 230 | 20230921 | 153100 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 0 |
| 231 | 20230921 | 153000 | 7219623740 | 3425 | 3425 | 3425 | 3425 | 56419 |
| 232 | 20230921 | 152900 | 7026388665 | 3425 | 3425 | 3425 | 3425 | 0 |
| 233 | 20230921 | 152800 | 7026388665 | 3425 | 3425 | 3425 | 3425 | 0 |
| 234 | 20230921 | 152700 | 7026388665 | 3425 | 3425 | 3425 | 3425 | 0 |
| 235 | 20230921 | 152600 | 7026388665 | 3425 | 3425 | 3425 | 3425 | 0 |
| 236 | 20230921 | 152500 | 7026388665 | 3425 | 3425 | 3425 | 3425 | 0 |
| 237 | 20230921 | 152400 | 7026388665 | 3425 | 3425 | 3425 | 3425 | 0 |
| 238 | 20230921 | 152300 | 7026388665 | 3425 | 3425 | 3425 | 3425 | 0 |
| 239 | 20230921 | 152200 | 7026388665 | 3425 | 3425 | 3425 | 3425 | 0 |
| 240 | 20230921 | 152100 | 7026388665 | 3425 | 3425 | 3425 | 3425 | 0 |
| 241 | 20230921 | 152000 | 7026388665 | 3425 | 3425 | 3425 | 3425 | 0 |
| 242 | 20230921 | 151900 | 7026388665 | 3425 | 3435 | 3445 | 3425 | 7676 |
| 243 | 20230921 | 151800 | 7000054045 | 3430 | 3440 | 3450 | 3430 | 1624 |
| 244 | 20230921 | 151700 | 6994467290 | 3430 | 3450 | 3450 | 3425 | 8064 |
| 245 | 20230921 | 151600 | 6966769140 | 3450 | 3460 | 3465 | 3445 | 4770 |
| 246 | 20230921 | 151500 | 6950307910 | 3445 | 3445 | 3465 | 3440 | 5099 |
| 247 | 20230921 | 151400 | 6932704315 | 3440 | 3460 | 3460 | 3430 | 20242 |
| 248 | 20230921 | 151300 | 6863260320 | 3430 | 3455 | 3460 | 3430 | 6244 |
| 249 | 20230921 | 151200 | 6841797680 | 3460 | 3460 | 3460 | 3435 | 10656 |
| 250 | 20230921 | 151100 | 6805072240 | 3460 | 3455 | 3465 | 3455 | 639 |
| 251 | 20230921 | 151000 | 6802864295 | 3460 | 3445 | 3465 | 3445 | 670 |
| 252 | 20230921 | 150900 | 6800544745 | 3465 | 3450 | 3465 | 3440 | 4172 |
| 253 | 20230921 | 150800 | 6786161640 | 3455 | 3465 | 3465 | 3455 | 12803 |
| 254 | 20230921 | 150700 | 6741890480 | 3465 | 3470 | 3470 | 3460 | 1764 |
| 255 | 20230921 | 150600 | 6735776580 | 3470 | 3470 | 3470 | 3465 | 1354 |
| 256 | 20230921 | 150500 | 6731083450 | 3470 | 3470 | 3475 | 3470 | 2784 |
| 257 | 20230921 | 150400 | 6721422785 | 3470 | 3470 | 3470 | 3460 | 732 |
| 258 | 20230921 | 150300 | 6718889445 | 3475 | 3475 | 3475 | 3460 | 6720 |
| 259 | 20230921 | 150200 | 6695598125 | 3475 | 3470 | 3475 | 3470 | 1421 |
| 260 | 20230921 | 150100 | 6690666745 | 3470 | 3480 | 3480 | 3470 | 4461 |
| 261 | 20230921 | 150000 | 6675184755 | 3480 | 3470 | 3480 | 3470 | 3586 |
| 262 | 20230921 | 145900 | 6662706645 | 3470 | 3470 | 3485 | 3465 | 5455 |
| 263 | 20230921 | 145800 | 6643766140 | 3485 | 3490 | 3490 | 3470 | 1421 |
| 264 | 20230921 | 145700 | 6638827105 | 3490 | 3490 | 3495 | 3470 | 4013 |
| 265 | 20230921 | 145600 | 6624846040 | 3500 | 3500 | 3500 | 3490 | 1552 |
| 266 | 20230921 | 145500 | 6619421475 | 3500 | 3500 | 3500 | 3490 | 1226 |
| 267 | 20230921 | 145400 | 6615137155 | 3495 | 3495 | 3495 | 3495 | 851 |
| 268 | 20230921 | 145300 | 6612162910 | 3490 | 3495 | 3495 | 3485 | 1699 |
| 269 | 20230921 | 145200 | 6606237175 | 3480 | 3495 | 3505 | 3480 | 5415 |
| 270 | 20230921 | 145100 | 6587374430 | 3500 | 3495 | 3505 | 3495 | 3063 |
| 271 | 20230921 | 145000 | 6576655300 | 3495 | 3480 | 3500 | 3470 | 5201 |
| 272 | 20230921 | 144900 | 6558539295 | 3480 | 3475 | 3480 | 3465 | 2012 |
| 273 | 20230921 | 144800 | 6551549190 | 3465 | 3480 | 3480 | 3465 | 3654 |
| 274 | 20230921 | 144700 | 6538864595 | 3480 | 3480 | 3480 | 3465 | 6174 |
| 275 | 20230921 | 144600 | 6517436135 | 3480 | 3495 | 3500 | 3480 | 8737 |
| 276 | 20230921 | 144500 | 6486983870 | 3500 | 3495 | 3500 | 3490 | 3213 |
| 277 | 20230921 | 144400 | 6475747270 | 3490 | 3505 | 3505 | 3490 | 2055 |
| 278 | 20230921 | 144300 | 6468561365 | 3500 | 3475 | 3500 | 3470 | 7437 |
| 279 | 20230921 | 144200 | 6442688550 | 3465 | 3515 | 3515 | 3455 | 29779 |
| 280 | 20230921 | 144100 | 6338628355 | 3515 | 3515 | 3515 | 3515 | 0 |
| 281 | 20230921 | 144000 | 6338628355 | 3515 | 3540 | 3545 | 3515 | 125827 |
| 282 | 20230921 | 143900 | 5895757990 | 3540 | 3550 | 3550 | 3540 | 13025 |
| 283 | 20230921 | 143800 | 5849590975 | 3550 | 3550 | 3555 | 3550 | 3096 |
| 284 | 20230921 | 143700 | 5838599480 | 3555 | 3555 | 3555 | 3550 | 1221 |
| 285 | 20230921 | 143600 | 5834261075 | 3555 | 3560 | 3560 | 3550 | 2158 |
| 286 | 20230921 | 143500 | 5826587575 | 3555 | 3550 | 3560 | 3550 | 2631 |
| 287 | 20230921 | 143400 | 5817246310 | 3555 | 3570 | 3570 | 3545 | 21337 |
| 288 | 20230921 | 143300 | 5741377255 | 3575 | 3570 | 3575 | 3570 | 1102 |
| 289 | 20230921 | 143200 | 5737443010 | 3575 | 3570 | 3575 | 3570 | 2182 |
| 290 | 20230921 | 143100 | 5729651585 | 3585 | 3570 | 3585 | 3570 | 1304 |
| 291 | 20230921 | 143000 | 5724994745 | 3570 | 3575 | 3585 | 3570 | 7458 |
| 292 | 20230921 | 142900 | 5698348200 | 3595 | 3585 | 3595 | 3575 | 10558 |
| 293 | 20230921 | 142800 | 5660523875 | 3585 | 3590 | 3610 | 3585 | 14192 |
| 294 | 20230921 | 142700 | 5609544975 | 3600 | 3595 | 3605 | 3590 | 2269 |
| 295 | 20230921 | 142600 | 5601379245 | 3610 | 3610 | 3610 | 3610 | 7 |
| 296 | 20230921 | 142500 | 5601353975 | 3610 | 3600 | 3610 | 3590 | 3148 |
| 297 | 20230921 | 142400 | 5590038975 | 3600 | 3600 | 3610 | 3600 | 372 |
| 298 | 20230921 | 142300 | 5588699255 | 3610 | 3600 | 3610 | 3600 | 4123 |
| 299 | 20230921 | 142200 | 5573822170 | 3600 | 3615 | 3615 | 3600 | 3951 |
| 300 | 20230921 | 142100 | 5559588475 | 3615 | 3630 | 3630 | 3605 | 2146 |
| 301 | 20230921 | 142000 | 5551844910 | 3615 | 3620 | 3635 | 3615 | 816 |
| 302 | 20230921 | 141900 | 5548893510 | 3640 | 3620 | 3640 | 3620 | 43 |
| 303 | 20230921 | 141800 | 5548737830 | 3645 | 3620 | 3650 | 3620 | 1020 |
| 304 | 20230921 | 141700 | 5545023675 | 3635 | 3610 | 3680 | 3605 | 2911 |
| 305 | 20230921 | 141600 | 5534450035 | 3610 | 3605 | 3610 | 3605 | 677 |
| 306 | 20230921 | 141500 | 5532007535 | 3610 | 3600 | 3610 | 3600 | 204 |
| 307 | 20230921 | 141400 | 5531271990 | 3600 | 3600 | 3605 | 3600 | 643 |
| 308 | 20230921 | 141300 | 5528956990 | 3600 | 3595 | 3600 | 3595 | 285 |
| 309 | 20230921 | 141200 | 5527932260 | 3595 | 3595 | 3595 | 3595 | 68 |
| 310 | 20230921 | 141100 | 5527687800 | 3595 | 3600 | 3600 | 3590 | 159 |
| 311 | 20230921 | 141000 | 5527116875 | 3595 | 3595 | 3600 | 3590 | 2801 |
| 312 | 20230921 | 140900 | 5517047590 | 3595 | 3590 | 3600 | 3590 | 861 |
| 313 | 20230921 | 140800 | 5513955805 | 3595 | 3595 | 3600 | 3590 | 308 |
| 314 | 20230921 | 140700 | 5512848550 | 3600 | 3600 | 3600 | 3600 | 1809 |
| 315 | 20230921 | 140600 | 5506336150 | 3595 | 3595 | 3600 | 3595 | 3071 |
| 316 | 20230921 | 140500 | 5495280830 | 3600 | 3595 | 3600 | 3595 | 401 |
| 317 | 20230921 | 140400 | 5493837665 | 3600 | 3595 | 3600 | 3585 | 1962 |
| 318 | 20230921 | 140300 | 5486800705 | 3595 | 3590 | 3595 | 3590 | 427 |
| 319 | 20230921 | 140200 | 5485267410 | 3595 | 3585 | 3595 | 3585 | 816 |
| 320 | 20230921 | 140100 | 5482340395 | 3585 | 3585 | 3585 | 3580 | 8628 |
| 321 | 20230921 | 140000 | 5451442175 | 3590 | 3595 | 3600 | 3585 | 3218 |
| 322 | 20230921 | 135900 | 5439886565 | 3595 | 3595 | 3600 | 3595 | 555 |
| 323 | 20230921 | 135800 | 5437890660 | 3595 | 3600 | 3605 | 3595 | 3796 |
| 324 | 20230921 | 135700 | 5424234325 | 3605 | 3595 | 3605 | 3595 | 1395 |
| 325 | 20230921 | 135600 | 5419213310 | 3595 | 3585 | 3595 | 3585 | 1872 |
| 326 | 20230921 | 135500 | 5412489110 | 3585 | 3595 | 3595 | 3585 | 3344 |
| 327 | 20230921 | 135400 | 5400500195 | 3595 | 3590 | 3600 | 3590 | 2707 |
| 328 | 20230921 | 135300 | 5390779785 | 3590 | 3605 | 3605 | 3590 | 6433 |
| 329 | 20230921 | 135200 | 5367651915 | 3605 | 3600 | 3605 | 3595 | 107 |
| 330 | 20230921 | 135100 | 5367266610 | 3605 | 3595 | 3605 | 3595 | 395 |
| 331 | 20230921 | 135000 | 5365844975 | 3590 | 3595 | 3605 | 3590 | 7324 |
| 332 | 20230921 | 134900 | 5339481255 | 3595 | 3600 | 3605 | 3590 | 320 |
| 333 | 20230921 | 134800 | 5338330140 | 3600 | 3595 | 3600 | 3590 | 4400 |
| 334 | 20230921 | 134700 | 5322521510 | 3595 | 3595 | 3600 | 3595 | 1085 |
| 335 | 20230921 | 134600 | 5318620100 | 3595 | 3590 | 3600 | 3590 | 2914 |
| 336 | 20230921 | 134500 | 5308146005 | 3590 | 3600 | 3600 | 3590 | 6642 |
| 337 | 20230921 | 134400 | 5284250615 | 3605 | 3605 | 3605 | 3600 | 130 |
| 338 | 20230921 | 134300 | 5283782390 | 3600 | 3605 | 3605 | 3600 | 2091 |
| 339 | 20230921 | 134200 | 5276254110 | 3605 | 3600 | 3605 | 3600 | 176 |
| 340 | 20230921 | 134100 | 5275620375 | 3605 | 3600 | 3605 | 3600 | 2481 |
| 341 | 20230921 | 134000 | 5266686075 | 3605 | 3605 | 3610 | 3600 | 1588 |
| 342 | 20230921 | 133900 | 5260965995 | 3605 | 3610 | 3610 | 3600 | 5761 |
| 343 | 20230921 | 133800 | 5240226105 | 3605 | 3605 | 3605 | 3600 | 2255 |
| 344 | 20230921 | 133700 | 5232103920 | 3605 | 3600 | 3610 | 3600 | 1616 |
| 345 | 20230921 | 133600 | 5226284275 | 3600 | 3615 | 3615 | 3600 | 5168 |
| 346 | 20230921 | 133500 | 5207628230 | 3620 | 3620 | 3620 | 3615 | 571 |
| 347 | 20230921 | 133400 | 5205561445 | 3620 | 3620 | 3625 | 3615 | 341 |
| 348 | 20230921 | 133300 | 5204328095 | 3620 | 3620 | 3620 | 3620 | 331 |
| 349 | 20230921 | 133200 | 5203129875 | 3625 | 3615 | 3625 | 3615 | 477 |
| 350 | 20230921 | 133100 | 5201402295 | 3620 | 3625 | 3635 | 3615 | 1826 |
| 351 | 20230921 | 133000 | 5194776060 | 3630 | 3620 | 3630 | 3615 | 3619 |
| 352 | 20230921 | 132900 | 5181643505 | 3625 | 3625 | 3630 | 3605 | 2222 |
| 353 | 20230921 | 132800 | 5173608490 | 3625 | 3600 | 3630 | 3600 | 359 |
| 354 | 20230921 | 132700 | 5172312015 | 3630 | 3595 | 3630 | 3585 | 9355 |
| 355 | 20230921 | 132600 | 5138625760 | 3600 | 3620 | 3620 | 3585 | 5900 |
| 356 | 20230921 | 132500 | 5117336475 | 3620 | 3610 | 3620 | 3605 | 478 |
| 357 | 20230921 | 132400 | 5115607955 | 3600 | 3605 | 3625 | 3595 | 4609 |
| 358 | 20230921 | 132300 | 5098954790 | 3595 | 3590 | 3600 | 3590 | 9816 |
| 359 | 20230921 | 132200 | 5063620680 | 3585 | 3560 | 3600 | 3560 | 6644 |
| 360 | 20230921 | 132100 | 5039841065 | 3555 | 3595 | 3600 | 3555 | 20167 |
| 361 | 20230921 | 132000 | 4967592280 | 3590 | 3610 | 3615 | 3590 | 7453 |
| 362 | 20230921 | 131900 | 4940744470 | 3610 | 3620 | 3620 | 3610 | 4946 |
| 363 | 20230921 | 131800 | 4922855550 | 3625 | 3620 | 3625 | 3620 | 877 |
| 364 | 20230921 | 131700 | 4919679660 | 3625 | 3610 | 3625 | 3610 | 2719 |
| 365 | 20230921 | 131600 | 4909845175 | 3605 | 3615 | 3615 | 3595 | 5914 |
| 366 | 20230921 | 131500 | 4888503230 | 3595 | 3635 | 3635 | 3595 | 7484 |
| 367 | 20230921 | 131400 | 4861527915 | 3595 | 3645 | 3655 | 3595 | 88237 |
| 368 | 20230921 | 131300 | 4543075685 | 3650 | 3655 | 3655 | 3650 | 3954 |
| 369 | 20230921 | 131200 | 4528638535 | 3655 | 3660 | 3660 | 3655 | 4275 |
| 370 | 20230921 | 131100 | 4513009320 | 3660 | 3660 | 3670 | 3655 | 2532 |
| 371 | 20230921 | 131000 | 4503740695 | 3650 | 3650 | 3670 | 3650 | 3074 |
| 372 | 20230921 | 130900 | 4492520515 | 3650 | 3680 | 3680 | 3650 | 82715 |
| 373 | 20230921 | 130800 | 4189844725 | 3680 | 3680 | 3680 | 3675 | 2976 |
| 374 | 20230921 | 130700 | 4178902225 | 3685 | 3685 | 3685 | 3680 | 3627 |
| 375 | 20230921 | 130600 | 4165554280 | 3680 | 3680 | 3685 | 3680 | 461 |
| 376 | 20230921 | 130500 | 4163857495 | 3685 | 3685 | 3690 | 3680 | 1112 |
| 377 | 20230921 | 130400 | 4159762610 | 3690 | 3695 | 3700 | 3690 | 837 |
| 378 | 20230921 | 130300 | 4156669255 | 3695 | 3695 | 3700 | 3695 | 1409 |
| 379 | 20230921 | 130200 | 4151462320 | 3690 | 3690 | 3700 | 3690 | 1947 |
| 380 | 20230921 | 130100 | 4144271890 | 3690 | 3690 | 3690 | 3690 | 92 |
| 381 | 20230921 | 130000 | 4143932410 | 3690 | 3685 | 3690 | 3685 | 4011 |
| 382 | 20230921 | 125900 | 4129139310 | 3680 | 3680 | 3680 | 3680 | 1491 |
| 383 | 20230921 | 125800 | 4123652430 | 3685 | 3685 | 3685 | 3680 | 3651 |
| 384 | 20230921 | 125700 | 4110206445 | 3690 | 3690 | 3690 | 3685 | 49 |
| 385 | 20230921 | 125600 | 4110025855 | 3685 | 3685 | 3685 | 3685 | 886 |
| 386 | 20230921 | 125500 | 4106760945 | 3690 | 3690 | 3690 | 3690 | 257 |
| 387 | 20230921 | 125400 | 4105812615 | 3690 | 3690 | 3690 | 3680 | 836 |
| 388 | 20230921 | 125300 | 4102733600 | 3680 | 3690 | 3695 | 3680 | 3361 |
| 389 | 20230921 | 125200 | 4090352500 | 3685 | 3700 | 3700 | 3685 | 1331 |
| 390 | 20230921 | 125100 | 4085439005 | 3700 | 3705 | 3715 | 3700 | 1355 |
| 391 | 20230921 | 125000 | 4080421460 | 3705 | 3715 | 3715 | 3705 | 3 |
| 392 | 20230921 | 124900 | 4080410325 | 3700 | 3715 | 3715 | 3700 | 7 |
| 393 | 20230921 | 124800 | 4080384365 | 3700 | 3705 | 3725 | 3700 | 1516 |
| 394 | 20230921 | 124700 | 4074766065 | 3710 | 3690 | 3725 | 3690 | 1865 |
| 395 | 20230921 | 124600 | 4067857920 | 3690 | 3655 | 3690 | 3655 | 12838 |
| 396 | 20230921 | 124500 | 4020775385 | 3650 | 3670 | 3680 | 3650 | 7596 |
| 397 | 20230921 | 124400 | 3992927395 | 3685 | 3685 | 3685 | 3650 | 20345 |
| 398 | 20230921 | 124300 | 3918368915 | 3675 | 3725 | 3725 | 3675 | 41301 |
| 399 | 20230921 | 124200 | 3765970495 | 3710 | 3720 | 3720 | 3710 | 5541 |
| 400 | 20230921 | 124100 | 3745387630 | 3720 | 3720 | 3720 | 3720 | 355 |
| 401 | 20230921 | 124000 | 3744067030 | 3725 | 3755 | 3755 | 3695 | 132435 |
| 402 | 20230921 | 123900 | 3251546380 | 3755 | 3760 | 3760 | 3755 | 660 |
| 403 | 20230921 | 123800 | 3249067870 | 3765 | 3760 | 3765 | 3760 | 375 |
| 404 | 20230921 | 123700 | 3247657335 | 3755 | 3755 | 3755 | 3755 | 136 |
| 405 | 20230921 | 123600 | 3247146655 | 3750 | 3750 | 3750 | 3750 | 131 |
| 406 | 20230921 | 123500 | 3246655405 | 3750 | 3750 | 3755 | 3745 | 3410 |
| 407 | 20230921 | 123400 | 3233867410 | 3750 | 3755 | 3755 | 3750 | 52 |
| 408 | 20230921 | 123300 | 3233672325 | 3755 | 3755 | 3755 | 3750 | 1257 |
| 409 | 20230921 | 123200 | 3228958500 | 3755 | 3755 | 3755 | 3755 | 20 |
| 410 | 20230921 | 123100 | 3228883400 | 3755 | 3765 | 3765 | 3755 | 1537 |
| 411 | 20230921 | 123000 | 3223111450 | 3770 | 3755 | 3770 | 3755 | 594 |
| 412 | 20230921 | 122900 | 3220875745 | 3755 | 3760 | 3760 | 3750 | 466 |
| 413 | 20230921 | 122800 | 3219126100 | 3760 | 3745 | 3760 | 3745 | 385 |
| 414 | 20230921 | 122700 | 3217679895 | 3745 | 3750 | 3750 | 3745 | 1213 |
| 415 | 20230921 | 122600 | 3213136395 | 3760 | 3760 | 3760 | 3760 | 576 |
| 416 | 20230921 | 122500 | 3210970635 | 3760 | 3750 | 3760 | 3750 | 2516 |
| 417 | 20230921 | 122400 | 3201522425 | 3750 | 3750 | 3750 | 3750 | 307 |
| 418 | 20230921 | 122300 | 3200371175 | 3750 | 3755 | 3760 | 3750 | 2358 |
| 419 | 20230921 | 122200 | 3191527400 | 3760 | 3755 | 3760 | 3755 | 311 |
| 420 | 20230921 | 122100 | 3190359395 | 3750 | 3760 | 3765 | 3750 | 6231 |
| 421 | 20230921 | 122000 | 3166949680 | 3760 | 3760 | 3765 | 3760 | 419 |
| 422 | 20230921 | 121900 | 3165374190 | 3760 | 3770 | 3770 | 3760 | 657 |
| 423 | 20230921 | 121800 | 3162903820 | 3760 | 3760 | 3775 | 3760 | 831 |
| 424 | 20230921 | 121700 | 3159779230 | 3775 | 3760 | 3775 | 3760 | 1361 |
| 425 | 20230921 | 121600 | 3154656035 | 3765 | 3765 | 3765 | 3760 | 3905 |
| 426 | 20230921 | 121500 | 3139956760 | 3765 | 3775 | 3775 | 3765 | 132 |
| 427 | 20230921 | 121400 | 3139459760 | 3770 | 3760 | 3775 | 3755 | 1890 |
| 428 | 20230921 | 121300 | 3132336750 | 3760 | 3760 | 3760 | 3760 | 2668 |
| 429 | 20230921 | 121200 | 3122305070 | 3765 | 3760 | 3775 | 3760 | 1727 |
| 430 | 20230921 | 121100 | 3115804425 | 3760 | 3760 | 3760 | 3760 | 510 |
| 431 | 20230921 | 121000 | 3113886825 | 3760 | 3760 | 3760 | 3760 | 112 |
| 432 | 20230921 | 120900 | 3113465705 | 3750 | 3750 | 3750 | 3750 | 6971 |
| 433 | 20230921 | 120800 | 3087324455 | 3760 | 3755 | 3765 | 3750 | 3769 |
| 434 | 20230921 | 120700 | 3073165625 | 3755 | 3755 | 3755 | 3750 | 10823 |
| 435 | 20230921 | 120600 | 3032541055 | 3760 | 3770 | 3770 | 3760 | 10358 |
| 436 | 20230921 | 120500 | 2993586845 | 3770 | 3770 | 3770 | 3770 | 30 |
| 437 | 20230921 | 120400 | 2993473745 | 3770 | 3770 | 3770 | 3765 | 302 |
| 438 | 20230921 | 120300 | 2992335855 | 3765 | 3790 | 3790 | 3765 | 3901 |
| 439 | 20230921 | 120200 | 2977627230 | 3780 | 3780 | 3780 | 3780 | 100 |
| 440 | 20230921 | 120100 | 2977249230 | 3780 | 3790 | 3790 | 3780 | 121 |
| 441 | 20230921 | 120000 | 2976790800 | 3780 | 3770 | 3780 | 3770 | 129 |
| 442 | 20230921 | 115900 | 2976303860 | 3770 | 3770 | 3770 | 3770 | 2221 |
| 443 | 20230921 | 115800 | 2967930690 | 3780 | 3775 | 3780 | 3770 | 21 |
| 444 | 20230921 | 115700 | 2967851370 | 3770 | 3780 | 3780 | 3770 | 965 |
| 445 | 20230921 | 115600 | 2964212480 | 3780 | 3790 | 3790 | 3780 | 819 |
| 446 | 20230921 | 115500 | 2961116650 | 3775 | 3775 | 3775 | 3775 | 20 |
| 447 | 20230921 | 115400 | 2961041150 | 3775 | 3780 | 3780 | 3775 | 500 |
| 448 | 20230921 | 115300 | 2959153600 | 3780 | 3780 | 3780 | 3780 | 67 |
| 449 | 20230921 | 115200 | 2958900340 | 3780 | 3800 | 3800 | 3780 | 169 |
| 450 | 20230921 | 115100 | 2958259520 | 3800 | 3800 | 3800 | 3800 | 200 |
| 451 | 20230921 | 115000 | 2957499520 | 3820 | 3780 | 3820 | 3775 | 2079 |
| 452 | 20230921 | 114900 | 2949614415 | 3780 | 3780 | 3780 | 3780 | 164 |
| 453 | 20230921 | 114800 | 2948994495 | 3780 | 3775 | 3780 | 3775 | 362 |
| 454 | 20230921 | 114700 | 2947626585 | 3775 | 3765 | 3775 | 3765 | 2097 |
| 455 | 20230921 | 114600 | 2939729370 | 3765 | 3780 | 3780 | 3765 | 2145 |
| 456 | 20230921 | 114500 | 2931647395 | 3790 | 3775 | 3790 | 3765 | 417 |
| 457 | 20230921 | 114400 | 2930076070 | 3765 | 3775 | 3775 | 3765 | 9891 |
| 458 | 20230921 | 114300 | 2892790570 | 3785 | 3790 | 3790 | 3780 | 113 |
| 459 | 20230921 | 114200 | 2892362900 | 3795 | 3795 | 3795 | 3795 | 776 |
| 460 | 20230921 | 114100 | 2889417980 | 3795 | 3790 | 3795 | 3775 | 1071 |
| 461 | 20230921 | 114000 | 2885359875 | 3795 | 3795 | 3810 | 3775 | 10505 |
| 462 | 20230921 | 113900 | 2845639360 | 3810 | 3800 | 3810 | 3800 | 662 |
| 463 | 20230921 | 113800 | 2843123720 | 3800 | 3795 | 3800 | 3795 | 82 |
| 464 | 20230921 | 113700 | 2842812460 | 3795 | 3795 | 3795 | 3795 | 41 |
| 465 | 20230921 | 113600 | 2842656865 | 3790 | 3800 | 3800 | 3790 | 131 |
| 466 | 20230921 | 113500 | 2842160225 | 3820 | 3795 | 3820 | 3795 | 1147 |
| 467 | 20230921 | 113400 | 2837801600 | 3795 | 3790 | 3795 | 3790 | 864 |
| 468 | 20230921 | 113300 | 2834523385 | 3790 | 3790 | 3795 | 3790 | 1330 |
| 469 | 20230921 | 113200 | 2829480845 | 3790 | 3790 | 3800 | 3785 | 2319 |
| 470 | 20230921 | 113100 | 2820686795 | 3800 | 3790 | 3800 | 3785 | 1286 |
| 471 | 20230921 | 113000 | 2815815225 | 3785 | 3785 | 3785 | 3785 | 319 |
| 472 | 20230921 | 112900 | 2814607810 | 3785 | 3790 | 3790 | 3785 | 491 |
| 473 | 20230921 | 112800 | 2812748000 | 3800 | 3790 | 3800 | 3790 | 2768 |
| 474 | 20230921 | 112700 | 2802247040 | 3790 | 3785 | 3790 | 3785 | 5642 |
| 475 | 20230921 | 112600 | 2780872070 | 3785 | 3780 | 3785 | 3780 | 218 |
| 476 | 20230921 | 112500 | 2780047370 | 3780 | 3785 | 3800 | 3780 | 1310 |
| 477 | 20230921 | 112400 | 2775088605 | 3785 | 3795 | 3795 | 3785 | 1279 |
| 478 | 20230921 | 112300 | 2770246900 | 3795 | 3785 | 3795 | 3785 | 514 |
| 479 | 20230921 | 112200 | 2768299015 | 3785 | 3785 | 3790 | 3785 | 377 |
| 480 | 20230921 | 112100 | 2766871070 | 3785 | 3790 | 3790 | 3785 | 99 |
| 481 | 20230921 | 112000 | 2766495945 | 3785 | 3785 | 3790 | 3785 | 38 |
| 482 | 20230921 | 111900 | 2766352025 | 3785 | 3785 | 3785 | 3785 | 68 |
| 483 | 20230921 | 111800 | 2766094645 | 3780 | 3795 | 3795 | 3780 | 239 |
| 484 | 20230921 | 111700 | 2765190585 | 3790 | 3790 | 3790 | 3790 | 1 |
| 485 | 20230921 | 111600 | 2765186795 | 3800 | 3790 | 3800 | 3780 | 750 |
| 486 | 20230921 | 111500 | 2762344895 | 3780 | 3780 | 3780 | 3780 | 11 |
| 487 | 20230921 | 111400 | 2762303315 | 3780 | 3770 | 3795 | 3770 | 550 |
| 488 | 20230921 | 111300 | 2760224820 | 3795 | 3780 | 3795 | 3770 | 5143 |
| 489 | 20230921 | 111200 | 2740766315 | 3780 | 3770 | 3780 | 3770 | 635 |
| 490 | 20230921 | 111100 | 2738372145 | 3770 | 3770 | 3770 | 3770 | 0 |
| 491 | 20230921 | 111000 | 2738372145 | 3770 | 3770 | 3770 | 3770 | 85 |
| 492 | 20230921 | 110900 | 2738051695 | 3780 | 3770 | 3780 | 3760 | 6993 |
| 493 | 20230921 | 110800 | 2711738135 | 3770 | 3790 | 3790 | 3770 | 5914 |
| 494 | 20230921 | 110700 | 2689404045 | 3790 | 3795 | 3795 | 3790 | 2002 |
| 495 | 20230921 | 110600 | 2681809820 | 3795 | 3795 | 3795 | 3795 | 155 |
| 496 | 20230921 | 110500 | 2681221595 | 3800 | 3810 | 3810 | 3800 | 114 |
| 497 | 20230921 | 110400 | 2680787395 | 3800 | 3800 | 3800 | 3800 | 79 |
| 498 | 20230921 | 110300 | 2680487195 | 3810 | 3800 | 3810 | 3800 | 51 |
| 499 | 20230921 | 110200 | 2680293245 | 3800 | 3805 | 3805 | 3800 | 200 |
| 500 | 20230921 | 110100 | 2679533090 | 3815 | 3810 | 3815 | 3810 | 811 |
| 501 | 20230921 | 110000 | 2676442980 | 3815 | 3805 | 3815 | 3800 | 284 |
| 502 | 20230921 | 105900 | 2675361255 | 3810 | 3800 | 3810 | 3795 | 790 |
| 503 | 20230921 | 105800 | 2672359160 | 3800 | 3795 | 3800 | 3795 | 125 |
| 504 | 20230921 | 105700 | 2671884710 | 3800 | 3795 | 3800 | 3795 | 504 |
| 505 | 20230921 | 105600 | 2669972010 | 3800 | 3800 | 3800 | 3800 | 261 |
| 506 | 20230921 | 105500 | 2668980210 | 3800 | 3820 | 3820 | 3800 | 672 |
| 507 | 20230921 | 105400 | 2666424630 | 3800 | 3820 | 3820 | 3800 | 1056 |
| 508 | 20230921 | 105300 | 2662408005 | 3820 | 3815 | 3820 | 3810 | 5568 |
| 509 | 20230921 | 105200 | 2641166860 | 3820 | 3820 | 3820 | 3820 | 300 |
| 510 | 20230921 | 105100 | 2640020860 | 3815 | 3820 | 3820 | 3815 | 403 |
| 511 | 20230921 | 105000 | 2638481740 | 3820 | 3820 | 3820 | 3820 | 76 |
| 512 | 20230921 | 104900 | 2638191420 | 3820 | 3820 | 3820 | 3820 | 17 |
| 513 | 20230921 | 104800 | 2638126480 | 3820 | 3825 | 3825 | 3820 | 695 |
| 514 | 20230921 | 104700 | 2635471080 | 3825 | 3825 | 3825 | 3820 | 275 |
| 515 | 20230921 | 104600 | 2634419325 | 3825 | 3830 | 3830 | 3815 | 4635 |
| 516 | 20230921 | 104500 | 2616680350 | 3835 | 3845 | 3850 | 3835 | 5286 |
| 517 | 20230921 | 104400 | 2596364485 | 3845 | 3825 | 3845 | 3825 | 4791 |
| 518 | 20230921 | 104300 | 2577966270 | 3825 | 3815 | 3825 | 3815 | 5335 |
| 519 | 20230921 | 104200 | 2557586580 | 3815 | 3810 | 3815 | 3800 | 431 |
| 520 | 20230921 | 104100 | 2555945015 | 3800 | 3795 | 3800 | 3795 | 969 |
| 521 | 20230921 | 104000 | 2552266495 | 3790 | 3790 | 3790 | 3790 | 310 |
| 522 | 20230921 | 103900 | 2551091595 | 3790 | 3790 | 3790 | 3790 | 2146 |
| 523 | 20230921 | 103800 | 2542958255 | 3790 | 3775 | 3790 | 3775 | 218 |
| 524 | 20230921 | 103700 | 2542132395 | 3770 | 3770 | 3775 | 3770 | 33 |
| 525 | 20230921 | 103600 | 2542007885 | 3770 | 3775 | 3775 | 3770 | 1436 |
| 526 | 20230921 | 103500 | 2536593580 | 3775 | 3775 | 3775 | 3775 | 3010 |
| 527 | 20230921 | 103400 | 2525230830 | 3775 | 3790 | 3790 | 3775 | 1047 |
| 528 | 20230921 | 103300 | 2521272095 | 3795 | 3770 | 3795 | 3770 | 3252 |
| 529 | 20230921 | 103200 | 2508995670 | 3770 | 3770 | 3785 | 3770 | 868 |
| 530 | 20230921 | 103100 | 2505723100 | 3770 | 3780 | 3780 | 3770 | 11125 |
| 531 | 20230921 | 103000 | 2463712645 | 3780 | 3790 | 3790 | 3780 | 6843 |
| 532 | 20230921 | 102900 | 2437811765 | 3790 | 3790 | 3790 | 3790 | 200 |
| 533 | 20230921 | 102800 | 2437053765 | 3790 | 3800 | 3800 | 3790 | 5308 |
| 534 | 20230921 | 102700 | 2416933365 | 3790 | 3795 | 3795 | 3790 | 681 |
| 535 | 20230921 | 102600 | 2414349460 | 3795 | 3795 | 3800 | 3795 | 1017 |
| 536 | 20230921 | 102500 | 2410489910 | 3795 | 3795 | 3795 | 3790 | 1457 |
| 537 | 20230921 | 102400 | 2404960635 | 3790 | 3795 | 3800 | 3790 | 10889 |
| 538 | 20230921 | 102300 | 2363645115 | 3795 | 3800 | 3810 | 3795 | 5817 |
| 539 | 20230921 | 102200 | 2341539850 | 3805 | 3810 | 3810 | 3800 | 6532 |
| 540 | 20230921 | 102100 | 2316717300 | 3800 | 3800 | 3810 | 3800 | 40 |
| 541 | 20230921 | 102000 | 2316565120 | 3800 | 3800 | 3810 | 3800 | 3673 |
| 542 | 20230921 | 101900 | 2302606690 | 3805 | 3810 | 3815 | 3805 | 12960 |
| 543 | 20230921 | 101800 | 2253231610 | 3815 | 3815 | 3815 | 3810 | 1997 |
| 544 | 20230921 | 101700 | 2245616320 | 3815 | 3820 | 3820 | 3815 | 701 |
| 545 | 20230921 | 101600 | 2242939350 | 3825 | 3815 | 3825 | 3815 | 11863 |
| 546 | 20230921 | 101500 | 2197586365 | 3815 | 3815 | 3815 | 3815 | 20 |
| 547 | 20230921 | 101400 | 2197510065 | 3815 | 3820 | 3820 | 3810 | 4174 |
| 548 | 20230921 | 101300 | 2181606135 | 3815 | 3815 | 3820 | 3815 | 402 |
| 549 | 20230921 | 101200 | 2180072000 | 3820 | 3815 | 3820 | 3810 | 11255 |
| 550 | 20230921 | 101100 | 2137134455 | 3815 | 3825 | 3825 | 3815 | 474 |
| 551 | 20230921 | 101000 | 2135324050 | 3825 | 3815 | 3825 | 3815 | 220 |
| 552 | 20230921 | 100900 | 2134484510 | 3815 | 3825 | 3825 | 3815 | 177 |
| 553 | 20230921 | 100800 | 2133808485 | 3825 | 3810 | 3825 | 3810 | 187 |
| 554 | 20230921 | 100700 | 2133094895 | 3810 | 3820 | 3820 | 3810 | 206 |
| 555 | 20230921 | 100600 | 2132309975 | 3810 | 3825 | 3825 | 3810 | 40 |
| 556 | 20230921 | 100500 | 2132157035 | 3825 | 3805 | 3825 | 3795 | 38649 |
| 557 | 20230921 | 100400 | 1985276545 | 3805 | 3810 | 3810 | 3805 | 3431 |
| 558 | 20230921 | 100300 | 1972221360 | 3810 | 3810 | 3810 | 3805 | 83 |
| 559 | 20230921 | 100200 | 1971905140 | 3805 | 3810 | 3810 | 3805 | 755 |
| 560 | 20230921 | 100100 | 1969029090 | 3805 | 3815 | 3815 | 3805 | 1607 |
| 561 | 20230921 | 100000 | 1962905475 | 3815 | 3815 | 3815 | 3815 | 152 |
| 562 | 20230921 | 095900 | 1962325595 | 3815 | 3820 | 3820 | 3810 | 159 |
| 563 | 20230921 | 095800 | 1961719145 | 3810 | 3815 | 3815 | 3810 | 411 |
| 564 | 20230921 | 095700 | 1960152100 | 3815 | 3825 | 3825 | 3815 | 492 |
| 565 | 20230921 | 095600 | 1958274920 | 3830 | 3815 | 3830 | 3815 | 562 |
| 566 | 20230921 | 095500 | 1956130220 | 3815 | 3825 | 3825 | 3815 | 276 |
| 567 | 20230921 | 095400 | 1955074660 | 3810 | 3810 | 3825 | 3810 | 1175 |
| 568 | 20230921 | 095300 | 1950589190 | 3815 | 3805 | 3815 | 3805 | 1252 |
| 569 | 20230921 | 095200 | 1945820020 | 3805 | 3805 | 3805 | 3805 | 1001 |
| 570 | 20230921 | 095100 | 1942011215 | 3805 | 3805 | 3815 | 3805 | 2407 |
| 571 | 20230921 | 095000 | 1932851025 | 3805 | 3805 | 3805 | 3805 | 1331 |
| 572 | 20230921 | 094900 | 1927786570 | 3805 | 3815 | 3815 | 3805 | 2151 |
| 573 | 20230921 | 094800 | 1919591190 | 3810 | 3800 | 3810 | 3800 | 5833 |
| 574 | 20230921 | 094700 | 1897394620 | 3790 | 3815 | 3815 | 3790 | 1884 |
| 575 | 20230921 | 094600 | 1890235590 | 3815 | 3820 | 3820 | 3810 | 2462 |
| 576 | 20230921 | 094500 | 1880844125 | 3820 | 3790 | 3820 | 3785 | 12990 |
| 577 | 20230921 | 094400 | 1831518105 | 3785 | 3770 | 3785 | 3765 | 12879 |
| 578 | 20230921 | 094300 | 1782895510 | 3770 | 3785 | 3795 | 3770 | 35964 |
| 579 | 20230921 | 094200 | 1647032520 | 3785 | 3810 | 3810 | 3785 | 77299 |
| 580 | 20230921 | 094100 | 1353468310 | 3810 | 3835 | 3835 | 3810 | 15159 |
| 581 | 20230921 | 094000 | 1295554600 | 3835 | 3835 | 3835 | 3830 | 2300 |
| 582 | 20230921 | 093900 | 1286745585 | 3830 | 3830 | 3830 | 3825 | 820 |
| 583 | 20230921 | 093800 | 1283605485 | 3835 | 3830 | 3835 | 3830 | 320 |
| 584 | 20230921 | 093700 | 1282379545 | 3835 | 3825 | 3840 | 3825 | 3887 |
| 585 | 20230921 | 093600 | 1267487360 | 3825 | 3830 | 3840 | 3825 | 3032 |
| 586 | 20230921 | 093500 | 1255859910 | 3830 | 3825 | 3830 | 3820 | 2493 |
| 587 | 20230921 | 093400 | 1246331850 | 3825 | 3825 | 3835 | 3820 | 6977 |
| 588 | 20230921 | 093300 | 1219675020 | 3825 | 3835 | 3845 | 3820 | 5681 |
| 589 | 20230921 | 093200 | 1197896220 | 3825 | 3840 | 3840 | 3810 | 27995 |
| 590 | 20230921 | 093100 | 1090902665 | 3840 | 3890 | 3920 | 3840 | 71491 |
| 591 | 20230921 | 093000 | 814808925 | 3920 | 3940 | 3940 | 3880 | 9744 |
| 592 | 20230921 | 092900 | 776872265 | 3940 | 3925 | 3940 | 3915 | 1573 |
| 593 | 20230921 | 092800 | 770701710 | 3925 | 3940 | 3940 | 3925 | 508 |
| 594 | 20230921 | 092700 | 768707795 | 3940 | 3925 | 3940 | 3925 | 3488 |
| 595 | 20230921 | 092600 | 755006200 | 3925 | 3920 | 3925 | 3920 | 3666 |
| 596 | 20230921 | 092500 | 740618785 | 3920 | 3915 | 3920 | 3910 | 1599 |
| 597 | 20230921 | 092400 | 734356895 | 3910 | 3915 | 3915 | 3910 | 532 |
| 598 | 20230921 | 092300 | 732275430 | 3915 | 3905 | 3915 | 3900 | 1708 |
| 599 | 20230921 | 092200 | 725593305 | 3905 | 3880 | 3910 | 3880 | 6441 |
| 600 | 20230921 | 092100 | 700549690 | 3885 | 3885 | 3890 | 3885 | 3172 |
| 601 | 20230921 | 092000 | 688226460 | 3890 | 3895 | 3895 | 3890 | 1821 |
| 602 | 20230921 | 091900 | 681141735 | 3895 | 3890 | 3900 | 3890 | 1591 |
| 603 | 20230921 | 091800 | 674941725 | 3890 | 3895 | 3895 | 3885 | 1532 |
| 604 | 20230921 | 091700 | 668979110 | 3895 | 3890 | 3900 | 3890 | 418 |
| 605 | 20230921 | 091600 | 667350485 | 3895 | 3885 | 3895 | 3885 | 472 |
| 606 | 20230921 | 091500 | 665516725 | 3885 | 3885 | 3885 | 3880 | 1069 |
| 607 | 20230921 | 091400 | 661367135 | 3880 | 3885 | 3885 | 3880 | 1458 |
| 608 | 20230921 | 091300 | 655704615 | 3880 | 3900 | 3900 | 3880 | 7694 |
| 609 | 20230921 | 091200 | 625818130 | 3900 | 3900 | 3905 | 3900 | 1732 |
| 610 | 20230921 | 091100 | 619063070 | 3900 | 3885 | 3900 | 3885 | 2041 |
| 611 | 20230921 | 091000 | 611112700 | 3890 | 3880 | 3890 | 3880 | 2759 |
| 612 | 20230921 | 090900 | 600406930 | 3880 | 3890 | 3890 | 3875 | 7272 |
| 613 | 20230921 | 090800 | 572179275 | 3890 | 3895 | 3895 | 3885 | 5896 |
| 614 | 20230921 | 090700 | 549248425 | 3890 | 3895 | 3895 | 3890 | 1136 |
| 615 | 20230921 | 090600 | 544827260 | 3895 | 3900 | 3900 | 3890 | 1388 |
| 616 | 20230921 | 090500 | 539421165 | 3890 | 3940 | 3940 | 3890 | 3310 |
| 617 | 20230921 | 090400 | 526503075 | 3940 | 3860 | 3995 | 3860 | 17044 |
| 618 | 20230921 | 090300 | 459651555 | 3870 | 3910 | 3930 | 3855 | 27204 |
| 619 | 20230921 | 090200 | 354215425 | 3910 | 3955 | 3970 | 3910 | 24542 |
| 620 | 20230921 | 090100 | 257796960 | 3970 | 3950 | 3975 | 3945 | 7030 |
| 621 | 20230921 | 090000 | 229961110 | 3960 | 3900 | 3970 | 3885 | 58712 |